魚喜の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,033 | 1,037 | 1,032 | 1,036 | ±0 | ±0% | 1,300 |
| 2025/01/15 | 1,039 | 1,039 | 1,036 | 1,036 | +3 | +0.3% | 600 |
| 2025/01/14 | 1,031 | 1,033 | 1,031 | 1,033 | -2 | -0.2% | 1,100 |
| 2025/01/10 | 1,034 | 1,035 | 1,031 | 1,035 | ±0 | ±0% | 500 |
| 2025/01/09 | 1,039 | 1,039 | 1,031 | 1,035 | -4 | -0.4% | 700 |
| 2025/01/08 | 1,040 | 1,040 | 1,035 | 1,039 | -1 | -0.1% | 1,000 |
| 2025/01/07 | 1,042 | 1,042 | 1,034 | 1,040 | +4 | +0.4% | 1,200 |
| 2025/01/06 | 1,029 | 1,050 | 1,029 | 1,036 | +6 | +0.6% | 3,300 |
| 2024/12/30 | 1,025 | 1,030 | 1,023 | 1,030 | +8 | +0.8% | 3,700 |
| 2024/12/27 | 1,015 | 1,025 | 1,015 | 1,022 | +11 | +1.1% | 6,100 |
| 2024/12/26 | 1,015 | 1,015 | 1,011 | 1,011 | -6 | -0.6% | 12,000 |
| 2024/12/25 | 1,018 | 1,018 | 1,016 | 1,017 | -1 | -0.1% | 7,100 |
| 2024/12/24 | 1,020 | 1,021 | 1,018 | 1,018 | -2 | -0.2% | 6,300 |
| 2024/12/23 | 1,023 | 1,024 | 1,019 | 1,020 | -4 | -0.4% | 8,800 |
| 2024/12/20 | 1,023 | 1,024 | 1,022 | 1,024 | +1 | +0.1% | 2,400 |
| 2024/12/19 | 1,022 | 1,025 | 1,022 | 1,023 | -2 | -0.2% | 2,700 |
| 2024/12/18 | 1,025 | 1,026 | 1,023 | 1,025 | ±0 | ±0% | 3,600 |
| 2024/12/17 | 1,024 | 1,025 | 1,024 | 1,025 | +1 | +0.1% | 2,500 |
| 2024/12/16 | 1,024 | 1,025 | 1,024 | 1,024 | ±0 | ±0% | 1,700 |
| 2024/12/13 | 1,026 | 1,027 | 1,023 | 1,024 | -1 | -0.1% | 1,300 |
| 2024/12/12 | 1,023 | 1,027 | 1,022 | 1,025 | +2 | +0.2% | 4,100 |
| 2024/12/11 | 1,023 | 1,026 | 1,023 | 1,023 | ±0 | ±0% | 2,900 |
| 2024/12/10 | 1,025 | 1,026 | 1,023 | 1,023 | -2 | -0.2% | 2,900 |
| 2024/12/09 | 1,027 | 1,027 | 1,025 | 1,025 | -2 | -0.2% | 3,800 |
| 2024/12/06 | 1,028 | 1,029 | 1,027 | 1,027 | ±0 | ±0% | 2,300 |
| 2024/12/05 | 1,031 | 1,032 | 1,026 | 1,027 | -4 | -0.4% | 4,000 |
| 2024/12/04 | 1,030 | 1,031 | 1,030 | 1,031 | -1 | -0.1% | 1,700 |
| 2024/12/03 | 1,034 | 1,034 | 1,029 | 1,032 | -1 | -0.1% | 2,800 |
| 2024/12/02 | 1,029 | 1,036 | 1,028 | 1,033 | +4 | +0.4% | 1,800 |
| 2024/11/29 | 1,026 | 1,040 | 1,025 | 1,029 | -4 | -0.4% | 4,000 |
| 2024/11/28 | 1,026 | 1,037 | 1,026 | 1,033 | +3 | +0.3% | 3,700 |
| 2024/11/27 | 1,031 | 1,031 | 1,030 | 1,030 | -1 | -0.1% | 3,200 |
| 2024/11/26 | 1,034 | 1,034 | 1,031 | 1,031 | -5 | -0.5% | 1,800 |
| 2024/11/25 | 1,034 | 1,036 | 1,031 | 1,036 | +3 | +0.3% | 5,000 |
| 2024/11/22 | 1,034 | 1,036 | 1,033 | 1,033 | -1 | -0.1% | 1,300 |
| 2024/11/21 | 1,035 | 1,035 | 1,034 | 1,034 | ±0 | ±0% | 800 |
| 2024/11/20 | 1,035 | 1,039 | 1,034 | 1,034 | -6 | -0.6% | 1,100 |
| 2024/11/19 | 1,039 | 1,040 | 1,033 | 1,040 | +3 | +0.3% | 1,600 |
| 2024/11/18 | 1,033 | 1,037 | 1,033 | 1,037 | +2 | +0.2% | 1,100 |
| 2024/11/15 | 1,035 | 1,036 | 1,034 | 1,035 | -1 | -0.1% | 1,000 |
| 2024/11/14 | 1,037 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 900 |
| 2024/11/13 | 1,035 | 1,041 | 1,035 | 1,037 | +2 | +0.2% | 500 |
| 2024/11/12 | 1,035 | 1,041 | 1,035 | 1,035 | +1 | +0.1% | 900 |
| 2024/11/11 | 1,037 | 1,037 | 1,034 | 1,034 | -4 | -0.4% | 3,100 |
| 2024/11/08 | 1,038 | 1,044 | 1,037 | 1,038 | ±0 | ±0% | 2,700 |
| 2024/11/07 | 1,039 | 1,040 | 1,038 | 1,038 | -1 | -0.1% | 2,000 |
| 2024/11/06 | 1,041 | 1,042 | 1,037 | 1,039 | -3 | -0.3% | 2,500 |
| 2024/11/05 | 1,042 | 1,042 | 1,042 | 1,042 | -1 | -0.1% | 900 |
| 2024/11/01 | 1,042 | 1,043 | 1,040 | 1,043 | -3 | -0.3% | 1,500 |
| 2024/10/31 | 1,047 | 1,047 | 1,042 | 1,046 | +2 | +0.2% | 1,600 |
101～
150
件表示中 / 6009件
類似銘柄と比較する
現在ご覧いただいている「魚 喜」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 魚 喜 | 106,100円 | +0.2% | -42.9% | 0.94% | 66.82倍 | 3.07倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,000円 | +3.3% | -9.5% | 1.11% | 8.94倍 | 1.31倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| サンオータス | 84,500円 | +17.2% | +50.9% | 0.00% | 8.27倍 | 0.79倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| マックハウス | 16,500円 | +0.6% | - | 0.00% | - | 2.13倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
市場注目の銘柄
チャート関連のコラム
